Optio Historical Data

OPT Page 26
Download
Date Close Price change Market cap Trading volume
Feb 23, 10 PM $ 0.000844
+1.07%
$ 10.97 million $ 11,069
Feb 23, 9 PM $ 0.000835
-2.93%
$ 10.86 million $ 10,825
Feb 23, 8 PM $ 0.00086
-2.26%
$ 11.18 million $ 6,492
Feb 23, 7 PM $ 0.00088
+0.00%
$ 11.44 million $ 3,534
Feb 23, 6 PM $ 0.00088
-3.16%
$ 11.44 million $ 3,873
Feb 23, 5 PM $ 0.00088
+0.45%
$ 11.44 million $ 3,857
Feb 23, 4 PM $ 0.000876
-0.16%
$ 11.39 million $ 3,407
Feb 23, 3 PM $ 0.000877
+2.53%
$ 11.4 million $ 3,780
Feb 23, 2 PM $ 0.000855
-0.03%
$ 11.12 million $ 2,517
Feb 23, 1 PM $ 0.000856
+0.77%
$ 11.13 million $ 2,534
Feb 23, 12 PM $ 0.000849
+0.00%
$ 11.04 million $ 2,093
Feb 23, 11 AM $ 0.000849
-0.73%
$ 11.04 million $ 2,093
Feb 23, 10 AM $ 0.000855
+0.00%
$ 11.12 million $ 2,405
Feb 23, 9 AM $ 0.000855
+0.00%
$ 11.12 million $ 2,405
Feb 23, 8 AM $ 0.000855
-0.72%
$ 11.12 million $ 2,405
Feb 23, 7 AM $ 0.000862
-0.35%
$ 11.2 million $ 2,909
Feb 23, 6 AM $ 0.000866
-0.47%
$ 11.26 million $ 3,400
Feb 23, 5 AM $ 0.00087
-0.23%
$ 11.32 million $ 4,355
Feb 23, 4 AM $ 0.000872
+2.81%
$ 11.34 million $ 5,517
Feb 23, 3 AM $ 0.000849
+0.00%
$ 11.03 million $ 2,846
Feb 23, 2 AM $ 0.000849
-1.36%
$ 11.03 million $ 3,388
Feb 23, 1 AM $ 0.00086
-0.02%
$ 11.19 million $ 6,824
Feb 23, 12 AM $ 0.00086
-0.04%
$ 11.19 million $ 6,879
Feb 22, 11 PM $ 0.000861
+0.57%
$ 11.19 million $ 7,021
Feb 22, 10 PM $ 0.000856
+0.80%
$ 11.13 million $ 8,803
Feb 22, 9 PM $ 0.000849
+0.00%
$ 11.04 million $ 9,021
Feb 22, 8 PM $ 0.000849
+0.01%
$ 11.04 million $ 9,035
Feb 22, 7 PM $ 0.000849
-1.58%
$ 11.04 million $ 10,482
Feb 22, 6 PM $ 0.000863
+0.96%
$ 11.22 million $ 11,558
Feb 22, 5 PM $ 0.000854
-0.01%
$ 11.11 million $ 11,672
Feb 22, 4 PM $ 0.000855
+0.34%
$ 11.11 million $ 12,354
Feb 22, 3 PM $ 0.000852
-1.07%
$ 11.07 million $ 12,574
Feb 22, 2 PM $ 0.000861
-1.47%
$ 11.19 million $ 10,873
Feb 22, 1 PM $ 0.000874
-0.11%
$ 11.36 million $ 11,279
Feb 22, 12 PM $ 0.000874
+0.00%
$ 11.37 million $ 12,413
Feb 22, 11 AM $ 0.000874
+0.04%
$ 11.37 million $ 12,512
Feb 22, 10 AM $ 0.000874
+0.00%
$ 11.36 million $ 12,835
Feb 22, 9 AM $ 0.000874
+0.00%
$ 11.36 million $ 12,835
Feb 22, 8 AM $ 0.000874
+1.59%
$ 11.36 million $ 12,835
Feb 22, 7 AM $ 0.00086
+0.04%
$ 11.18 million $ 6,923
Feb 22, 6 AM $ 0.00086
+0.27%
$ 11.18 million $ 6,863
Feb 22, 5 AM $ 0.000857
+0.46%
$ 11.15 million $ 6,610
Feb 22, 4 AM $ 0.000854
+0.00%
$ 11.1 million $ 6,155
Feb 22, 3 AM $ 0.000854
+0.56%
$ 11.1 million $ 6,155
Feb 22, 2 AM $ 0.000849
-0.87%
$ 11.04 million $ 5,598
Feb 22, 1 AM $ 0.000856
+0.00%
$ 11.13 million $ 4,769
Feb 22, 12 AM $ 0.000856
-0.01%
$ 11.13 million $ 4,769
Feb 21, 11 PM $ 0.000856
+0.52%
$ 11.14 million $ 4,750
Feb 21, 10 PM $ 0.000852
-0.41%
$ 11.08 million $ 6,209
Feb 21, 9 PM $ 0.000855
-0.22%
$ 11.12 million $ 5,994